Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 53.71 | 53.97 | 53.49 | 53.84 | 4,750,750 | -0.07(-0.12%) |
Aug 30, 2016 | 54.41 | 54.67 | 53.82 | 53.90 | 3,358,689 | -0.53(-0.98%) |
Aug 29, 2016 | 54.00 | 54.43 | 53.97 | 54.43 | 5,226,635 | +0.68(+1.27%) |
Aug 26, 2016 | 54.85 | 55.30 | 53.69 | 53.75 | 4,510,381 | -1.08(-1.97%) |
Aug 25, 2016 | 54.67 | 55.06 | 54.59 | 54.83 | 3,049,697 | +0.09(+0.16%) |
Aug 24, 2016 | 54.37 | 54.82 | 54.25 | 54.74 | 2,997,043 | +0.21(+0.38%) |
Aug 23, 2016 | 54.93 | 55.22 | 54.53 | 54.53 | 2,914,726 | -0.32(-0.59%) |
Aug 22, 2016 | 54.62 | 55.07 | 54.45 | 54.86 | 3,209,515 | +0.35(+0.63%) |
Aug 19, 2016 | 55.01 | 55.11 | 54.16 | 54.51 | 4,358,487 | -0.76(-1.38%) |
Aug 18, 2016 | 54.95 | 55.28 | 54.76 | 55.28 | 5,723,200 | +0.15(+0.27%) |
Aug 17, 2016 | 53.71 | 55.15 | 53.45 | 55.12 | 6,704,965 | +1.42(+2.64%) |
Aug 16, 2016 | 53.86 | 54.00 | 53.61 | 53.71 | 6,831,335 | -0.23(-0.43%) |
Aug 15, 2016 | 54.52 | 54.89 | 53.92 | 53.94 | 2,751,288 | -0.69(-1.26%) |
Aug 12, 2016 | 54.50 | 55.12 | 54.30 | 54.63 | 4,801,052 | +0.40(+0.74%) |
Aug 11, 2016 | 54.00 | 54.34 | 53.85 | 54.23 | 4,859,825 | +0.28(+0.52%) |
Aug 10, 2016 | 53.95 | 54.20 | 53.73 | 53.95 | 7,395,146 | +0.20(+0.37%) |
Aug 09, 2016 | 53.72 | 53.95 | 53.29 | 53.74 | 10,343,703 | -0.19(-0.35%) |
Aug 08, 2016 | 53.99 | 54.41 | 53.66 | 53.93 | 3,599,433 | -0.27(-0.50%) |
Aug 05, 2016 | 54.87 | 54.87 | 54.11 | 54.20 | 3,389,486 | -0.76(-1.37%) |
Aug 04, 2016 | 55.20 | 55.61 | 54.88 | 54.96 | 3,089,113 | -0.24(-0.43%) |
Aug 03, 2016 | 55.79 | 56.05 | 54.94 | 55.20 | 3,840,440 | -0.45(-0.80%) |
Aug 02, 2016 | 55.61 | 55.79 | 55.11 | 55.64 | 3,654,958 | -0.15(-0.27%) |
Aug 01, 2016 | 55.90 | 56.15 | 55.70 | 55.79 | 2,463,177 | -0.32(-0.56%) |
Jul 29, 2016 | 55.23 | 56.25 | 55.21 | 56.11 | 4,668,644 | +0.78(+1.40%) |
Jul 28, 2016 | 55.03 | 55.50 | 54.84 | 55.33 | 3,282,655 | +0.30(+0.55%) |
Jul 27, 2016 | 55.72 | 55.72 | 54.73 | 55.03 | 4,001,880 | -0.73(-1.30%) |
Jul 26, 2016 | 56.48 | 56.54 | 55.59 | 55.76 | 2,923,001 | -0.78(-1.37%) |
Jul 25, 2016 | 56.28 | 56.54 | 56.09 | 56.53 | 2,355,620 | +0.07(+0.13%) |
Jul 22, 2016 | 55.81 | 56.53 | 55.73 | 56.46 | 2,197,634 | +0.65(+1.17%) |
Jul 21, 2016 | 55.34 | 55.85 | 55.17 | 55.81 | 2,281,307 | +0.22(+0.39%) |
Jul 20, 2016 | 55.89 | 56.09 | 55.54 | 55.59 | 1,958,565 | -0.38(-0.68%) |
Jul 19, 2016 | 55.94 | 56.16 | 55.63 | 55.97 | 2,079,011 | +0.01(+0.01%) |
Jul 18, 2016 | 55.85 | 56.14 | 55.75 | 55.97 | 2,115,693 | +0.21(+0.37%) |
Jul 15, 2016 | 55.59 | 55.91 | 55.48 | 55.76 | 2,678,065 | +0.28(+0.51%) |
Jul 14, 2016 | 55.59 | 55.73 | 55.35 | 55.48 | 3,129,908 | -0.45(-0.81%) |
Jul 13, 2016 | 56.02 | 56.08 | 55.71 | 55.93 | 3,270,937 | +0.26(+0.47%) |
Jul 12, 2016 | 55.86 | 56.10 | 55.54 | 55.67 | 2,866,362 | -0.53(-0.95%) |
Jul 11, 2016 | 55.87 | 56.29 | 55.53 | 56.20 | 2,547,346 | -0.03(-0.05%) |
Jul 08, 2016 | 55.67 | 56.24 | 55.71 | 56.23 | 3,141,376 | +0.52(+0.93%) |
Jul 07, 2016 | 56.61 | 56.76 | 55.56 | 55.71 | 3,576,544 | -1.04(-1.84%) |
Jul 06, 2016 | 56.42 | 56.79 | 56.12 | 56.76 | 4,100,655 | +0.34(+0.60%) |
Jul 05, 2016 | 56.10 | 56.47 | 56.00 | 56.42 | 3,434,731 | +0.42(+0.76%) |
Jul 01, 2016 | 56.14 | 55.99 | 55.99 | 55.99 | 3,076,174 | -0.05(-0.09%) |
Jun 30, 2016 | 55.12 | 56.05 | 55.00 | 56.05 | 4,655,662 | +1.09(+1.99%) |
Jun 29, 2016 | 55.12 | 55.23 | 54.67 | 54.95 | 3,959,637 | -0.02(-0.04%) |
Jun 28, 2016 | 53.77 | 54.97 | 53.54 | 54.97 | 8,209,179 | +1.07(+1.99%) |
Jun 27, 2016 | 53.15 | 54.01 | 53.07 | 53.90 | 4,675,788 | +0.56(+1.05%) |
Jun 24, 2016 | 52.88 | 53.82 | 52.77 | 53.34 | 6,024,858 | +0.16(+0.30%) |
Jun 23, 2016 | 53.07 | 53.19 | 52.84 | 53.18 | 1,964,149 | +0.12(+0.22%) |
Jun 22, 2016 | 53.44 | 53.54 | 53.04 | 53.07 | 2,497,472 | -0.40(-0.75%) |
Jun 21, 2016 | 53.41 | 53.64 | 53.07 | 53.47 | 3,906,882 | -0.01(-0.01%) |
Jun 20, 2016 | 53.56 | 53.70 | 52.97 | 53.48 | 6,861,570 | +0.17(+0.32%) |
Jun 17, 2016 | 53.10 | 53.51 | 52.92 | 53.31 | 11,093,237 | +0.17(+0.31%) |
Jun 16, 2016 | 52.62 | 53.32 | 52.51 | 53.14 | 4,413,638 | +0.15(+0.28%) |
Jun 15, 2016 | 53.00 | 53.31 | 52.67 | 52.99 | 4,556,996 | +0.01(+0.01%) |
Jun 14, 2016 | 52.78 | 53.14 | 52.64 | 52.98 | 8,258,933 | +0.20(+0.38%) |
Jun 13, 2016 | 52.86 | 53.19 | 52.72 | 52.78 | 4,425,831 | +0.03(+0.05%) |
Jun 10, 2016 | 53.02 | 53.21 | 52.55 | 52.75 | 3,277,653 | -0.28(-0.53%) |
Jun 09, 2016 | 52.39 | 53.11 | 52.17 | 53.03 | 2,376,378 | +0.57(+1.08%) |
Jun 08, 2016 | 52.18 | 52.66 | 52.08 | 52.46 | 2,253,080 | +0.32(+0.62%) |
Jun 07, 2016 | 52.31 | 52.72 | 52.05 | 52.14 | 2,657,995 | -0.19(-0.37%) |
Jun 06, 2016 | 52.42 | 52.66 | 52.05 | 52.33 | 2,826,359 | -0.14(-0.27%) |
Jun 03, 2016 | 51.90 | 52.72 | 51.78 | 52.48 | 4,390,564 | +1.06(+2.07%) |
Jun 02, 2016 | 51.38 | 51.55 | 50.88 | 51.41 | 3,127,190 | -0.14(-0.27%) |